Smith-Midland Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.25	33.49	32.52	33.30	33.30	-0.51%	5,828
Apr 27, 2026	33.65	34.25	33.47	33.47	33.47	-2.08%	7,115
Apr 24, 2026	32.76	34.19	32.76	34.18	34.18	3.70%	6,512
Apr 23, 2026	33.10	33.97	32.75	32.96	32.96	-1.85%	4,719
Apr 22, 2026	32.83	33.58	32.32	33.58	33.58	2.13%	6,421
Apr 21, 2026	33.09	34.08	32.88	32.88	32.88	-0.72%	7,429
Apr 20, 2026	33.23	33.90	33.00	33.12	33.12	-2.53%	5,738
Apr 17, 2026	32.62	33.98	31.99	33.98	33.98	5.72%	10,814
Apr 16, 2026	31.90	33.79	31.75	32.14	32.14	1.32%	18,264
Apr 15, 2026	32.00	32.56	30.15	31.72	31.72	-1.09%	13,135
Apr 14, 2026	30.62	33.30	30.62	32.07	32.07	3.48%	14,031
Apr 13, 2026	30.57	31.50	29.77	30.99	30.99	3.75%	12,613
Apr 10, 2026	29.87	29.92	28.75	29.87	29.87	2.82%	7,185
Apr 9, 2026	27.59	29.05	27.59	29.05	29.05	4.80%	8,466
Apr 8, 2026	28.24	29.00	26.95	27.72	27.72	0.80%	20,463
Apr 7, 2026	27.84	27.84	27.00	27.50	27.50	-2.52%	11,308
Apr 6, 2026	28.49	29.64	27.39	28.21	28.21	-0.98%	12,477
Apr 2, 2026	28.80	29.35	27.08	28.49	28.49	-1.66%	8,696
Apr 1, 2026	32.85	32.85	28.97	28.97	28.97	-10.94%	10,979
Mar 31, 2026	33.74	33.74	32.10	32.53	32.53	0.09%	8,131
Mar 30, 2026	33.10	33.86	32.50	32.50	32.50	0.15%	10,616
Mar 27, 2026	32.95	32.95	32.40	32.45	32.45	-1.52%	4,358
Mar 26, 2026	30.12	32.95	30.12	32.95	32.95	9.00%	5,396
Mar 25, 2026	29.30	30.64	28.97	30.23	30.23	1.96%	7,195
Mar 24, 2026	30.15	32.00	29.65	29.65	29.65	-1.03%	13,001
Mar 23, 2026	28.00	30.99	28.00	29.96	29.96	14.13%	19,630
Mar 20, 2026	27.57	28.62	25.60	26.25	26.25	-4.63%	21,853
Mar 19, 2026	28.35	29.69	27.01	27.53	27.53	-2.77%	4,913
Mar 18, 2026	32.00	32.00	27.99	28.31	28.31	-11.45%	15,373
Mar 17, 2026	35.65	35.65	31.97	31.97	31.97	-2.86%	4,513
Mar 16, 2026	32.80	33.49	31.71	32.91	32.91	-0.09%	6,420
Mar 13, 2026	34.99	34.99	31.68	32.94	32.94	-0.93%	13,008
Mar 12, 2026	34.18	34.20	33.25	33.25	33.25	-4.43%	5,192
Mar 11, 2026	34.05	35.03	34.05	34.79	34.79	1.31%	2,458
Mar 10, 2026	34.88	34.88	34.20	34.34	34.34	-0.58%	2,365
Mar 9, 2026	34.86	34.86	33.61	34.54	34.54	-2.43%	6,141
Mar 6, 2026	36.10	36.25	35.36	35.40	35.40	-3.65%	4,868
Mar 5, 2026	37.77	38.25	36.74	36.74	36.74	-2.29%	3,046
Mar 4, 2026	38.47	38.84	37.60	37.60	37.60	-2.34%	5,139
Mar 3, 2026	39.35	39.55	38.00	38.50	38.50	-3.31%	7,618
Mar 2, 2026	38.25	40.00	38.25	39.82	39.82	3.67%	9,457
Feb 27, 2026	38.01	39.85	38.01	38.41	38.41	1.43%	10,526
Feb 26, 2026	37.28	38.50	37.00	37.87	37.87	2.77%	13,586
Feb 25, 2026	34.62	37.50	34.56	36.85	36.85	6.90%	10,247
Feb 24, 2026	32.92	34.65	32.92	34.47	34.47	6.03%	5,149
Feb 23, 2026	32.48	33.26	32.48	32.51	32.51	-1.69%	6,232
Feb 20, 2026	32.67	34.26	32.67	33.07	33.07	0.21%	3,145
Feb 19, 2026	32.06	34.11	32.06	33.00	33.00	0.55%	4,674
Feb 18, 2026	33.42	33.47	32.50	32.82	32.82	-0.45%	3,529
Feb 17, 2026	33.10	33.64	32.90	32.97	32.97	-1.02%	3,775
Feb 13, 2026	34.33	34.33	33.31	33.31	33.31	1.55%	2,681
Feb 12, 2026	33.63	34.07	32.80	32.80	32.80	-2.87%	3,446
Feb 11, 2026	34.39	34.65	33.48	33.77	33.77	-1.89%	5,685
Feb 10, 2026	34.89	35.46	33.91	34.42	34.42	-1.54%	10,861
Feb 9, 2026	36.70	36.70	34.96	34.96	34.96	-4.38%	7,719
Feb 6, 2026	36.15	37.68	36.15	36.56	36.56	2.24%	6,483
Feb 5, 2026	35.80	36.86	35.36	35.76	35.76	-2.83%	7,148
Feb 4, 2026	35.84	36.86	35.84	36.80	36.80	0.82%	5,865
Feb 3, 2026	36.20	36.85	35.67	36.50	36.50	0.36%	3,421
Feb 2, 2026	34.54	36.85	34.05	36.37	36.37	3.50%	4,849
Jan 30, 2026	36.86	36.86	34.52	35.14	35.14	-0.20%	8,800
Jan 29, 2026	35.87	35.87	34.36	35.21	35.21	-1.70%	9,241
Jan 28, 2026	36.00	37.13	35.67	35.82	35.82	-1.30%	3,025
Jan 27, 2026	35.53	36.44	35.52	36.29	36.29	0.81%	3,666
Jan 26, 2026	36.67	37.50	36.00	36.00	36.00	0.81%	2,258
Jan 23, 2026	36.90	37.39	35.70	35.71	35.71	-4.85%	4,750
Jan 22, 2026	36.15	38.50	36.10	37.53	37.53	0.21%	3,784
Jan 21, 2026	38.18	38.18	37.45	37.45	37.45	2.91%	4,301
Jan 20, 2026	36.50	37.19	36.16	36.39	36.39	-0.74%	4,098
Jan 16, 2026	37.32	38.71	36.65	36.66	36.66	-2.27%	7,641
Jan 15, 2026	36.36	38.49	36.36	37.51	37.51	4.54%	9,262
Jan 14, 2026	35.11	35.88	35.11	35.88	35.88	0.31%	3,206
Jan 13, 2026	36.98	36.98	33.89	35.77	35.77	1.97%	3,826
Jan 12, 2026	34.90	35.56	34.90	35.08	35.08	-0.79%	3,564
Jan 9, 2026	34.50	36.06	34.50	35.36	35.36	2.43%	9,341
Jan 8, 2026	36.83	36.83	33.06	34.52	34.52	2.80%	4,618
Jan 7, 2026	34.64	36.06	33.50	33.58	33.58	-2.60%	6,428
Jan 6, 2026	35.91	36.30	34.25	34.48	34.48	-3.02%	15,929
Jan 5, 2026	38.80	38.80	35.55	35.55	35.55	-5.17%	7,634
Jan 2, 2026	36.77	38.01	36.50	37.49	37.49	3.16%	10,968
Dec 31, 2025	35.16	38.58	35.16	36.34	36.34	0.06%	7,619
Dec 30, 2025	35.44	37.32	34.84	36.32	36.32	2.21%	8,678
Dec 29, 2025	35.89	35.90	35.20	35.54	35.54	0.95%	4,266
Dec 26, 2025	35.01	35.26	34.92	35.20	35.20	1.32%	5,566
Dec 24, 2025	35.26	36.15	34.53	34.74	34.74	0.43%	4,995
Dec 23, 2025	35.18	35.18	34.58	34.59	34.59	0.41%	3,381
Dec 22, 2025	35.35	36.28	34.01	34.45	34.45	-2.30%	8,265
Dec 19, 2025	36.18	36.99	35.26	35.26	35.26	-2.70%	24,891
Dec 18, 2025	36.00	36.54	35.57	36.24	36.24	0.69%	7,345
Dec 17, 2025	35.17	36.68	34.77	35.99	35.99	1.01%	9,809
Dec 16, 2025	34.37	35.63	33.91	35.63	35.63	4.73%	7,390
Dec 15, 2025	34.05	34.81	33.33	34.02	34.02	-0.09%	14,450
Dec 12, 2025	36.00	36.00	33.78	34.05	34.05	-2.27%	7,397
Dec 11, 2025	34.98	35.07	33.71	34.84	34.84	3.54%	11,972
Dec 10, 2025	33.02	33.98	33.02	33.65	33.65	2.78%	13,110
Dec 9, 2025	32.78	33.39	31.52	32.74	32.74	1.43%	6,883
Dec 8, 2025	33.73	34.10	31.91	32.28	32.28	-5.50%	10,053
Dec 5, 2025	34.72	36.50	33.91	34.16	34.16	0.26%	6,213
Dec 4, 2025	35.69	35.75	34.07	34.07	34.07	-4.27%	7,326
Dec 3, 2025	34.79	36.00	34.56	35.59	35.59	3.55%	7,415